Skip to main content
logo
Tradr 2X Long BE Daily ETF (BEX)
BATS: BEX · Real-Time Price · USD
45.31
-2.51 (-5.25%)
At close: Apr 24, 2026, 4:00 PM EDT
46.15
+0.84 (1.85%)
Pre-market: Apr 27, 2026, 5:54 AM EDT

BEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202649.6749.6745.1745.3145.31-5.25%478,037
Apr 23, 202645.1749.3644.7447.8247.826.43%545,279
Apr 22, 202644.9146.8243.5844.9344.938.03%425,495
Apr 21, 202642.0046.3841.0041.5941.592.53%917,743
Apr 20, 202636.4241.3734.7940.5740.579.87%1,197,527
Apr 17, 202639.6839.6834.1336.9236.92-1.63%823,016
Apr 16, 202638.8339.4934.8037.5337.53-3.92%660,983
Apr 15, 202641.0144.9638.0739.0639.06-5.01%1,230,547
Apr 14, 202636.0241.1234.2041.1241.1248.13%1,667,157
Apr 13, 202623.9527.9623.8027.7627.7612.39%980,687
Apr 10, 202622.8625.9222.8524.7024.708.10%757,233
Apr 9, 202619.0623.7319.0622.8522.8517.84%1,056,139
Apr 8, 202620.0421.8018.8019.3919.3915.76%1,169,374
Apr 7, 202616.2017.5315.4516.7516.752.32%875,759
Apr 6, 202616.6917.7716.1616.3716.37-1.39%497,273
Apr 2, 202613.9817.0213.9516.6016.604.67%811,514
Apr 1, 202617.1618.1115.8215.8615.86-4.46%1,470,114
Mar 31, 202613.8116.6313.7016.6016.6026.14%1,745,981
Mar 30, 202616.4316.6612.4213.1613.16-20.63%1,258,261
Mar 27, 202616.3517.0115.5516.5816.58-0.24%1,053,535
Mar 26, 202620.3021.1016.0816.6216.62-22.08%1,335,391
Mar 25, 202620.6722.3220.1521.3321.335.44%777,245
Mar 24, 202618.7720.4117.8120.2320.236.08%1,203,098
Mar 23, 202622.9823.5619.0019.0719.07-11.92%1,510,448
Mar 20, 202627.0027.6021.0021.6521.65-19.58%1,040,652
Mar 19, 202622.3427.2321.4026.9226.9212.68%777,544
Mar 18, 202624.9826.1323.6923.8923.89-3.67%631,074
Mar 17, 202623.0125.3022.3324.8024.807.64%748,868
Mar 16, 202624.5425.5421.6923.0423.04-1.37%850,063
Mar 13, 202625.1025.9622.3823.3623.36-2.67%668,666
Mar 12, 202624.2826.5923.6124.0024.00-2.16%806,415
Mar 11, 202622.7926.2622.7924.5324.535.87%874,384
Mar 10, 202622.2824.7922.1823.1723.174.04%1,132,507
Mar 9, 202617.8022.9517.4022.2722.2723.17%1,074,976
Mar 6, 202623.7424.7518.0518.0818.08-30.33%1,117,776
Mar 5, 202626.5228.1723.5025.9525.95-5.91%741,425
Mar 4, 202624.9027.8323.2027.5827.5814.16%762,996
Mar 3, 202624.8125.7822.3324.1624.16-15.20%1,024,935
Mar 2, 202624.2028.5822.9528.4928.4912.65%911,936
Feb 27, 202627.9329.3024.0025.2925.29-15.11%824,311
Feb 26, 202631.7331.7326.1929.7929.79-7.34%956,844
Feb 25, 202630.8934.2329.8532.1532.1510.82%799,910
Feb 24, 202626.3931.3625.3629.0129.017.80%1,107,254
Feb 23, 202623.2227.4222.6726.9126.9115.69%1,195,570
Feb 20, 202625.8727.3122.0023.2623.26-14.17%980,097
Feb 19, 202625.2327.3724.2727.1027.101.46%673,416
Feb 18, 202622.9826.7622.9826.7126.7117.30%998,395
Feb 17, 202620.1022.7718.5722.7722.777.61%574,246
Feb 13, 202620.1722.5018.5021.1621.161.05%898,359
Feb 12, 202627.5128.0020.0520.9420.94-20.86%1,280,033